Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.12 27.12 26.19 26.28 1,738,168 -0.84(-3.08%)
Sep 29, 2014 27.00 27.34 26.52 27.12 1,214,439 -0.87(-3.12%)
Sep 26, 2014 27.62 28.07 27.50 27.99 573,881 +0.39(+1.40%)
Sep 25, 2014 28.24 28.28 27.48 27.61 657,121 -0.79(-2.78%)
Sep 24, 2014 27.66 28.61 27.51 28.40 1,160,054 +0.76(+2.75%)
Sep 23, 2014 27.99 28.16 27.61 27.63 638,557 -0.48(-1.70%)
Sep 22, 2014 28.06 28.42 27.87 28.11 1,486,489 +0.50(+1.80%)
Sep 19, 2014 28.08 28.12 27.35 27.62 2,873,021 -0.45(-1.61%)
Sep 18, 2014 28.31 28.55 28.02 28.07 811,244 -0.15(-0.53%)
Sep 17, 2014 28.66 28.66 27.72 28.22 961,558 -0.32(-1.12%)
Sep 16, 2014 28.43 28.56 28.02 28.54 1,117,909 +0.10(+0.36%)
Sep 15, 2014 28.38 28.56 27.87 28.43 1,347,768 +0.06(+0.20%)
Sep 12, 2014 29.43 29.52 28.33 28.38 1,400,506 -1.01(-3.42%)
Sep 11, 2014 28.67 29.75 28.66 29.38 1,523,438 +0.56(+1.96%)
Sep 10, 2014 29.22 29.41 28.67 28.82 1,168,667 -0.46(-1.57%)
Sep 09, 2014 29.84 29.99 29.24 29.28 903,056 -0.66(-2.20%)
Sep 08, 2014 30.35 30.82 29.81 29.94 982,512 -0.40(-1.33%)
Sep 05, 2014 30.58 30.58 29.78 30.34 1,893,074 -0.33(-1.07%)
Sep 04, 2014 30.49 31.11 30.42 30.67 2,044,877 +0.08(+0.28%)
Sep 03, 2014 29.61 30.63 29.45 30.58 2,107,032 +1.08(+3.66%)
Sep 02, 2014 28.69 29.69 28.66 29.50 911,512 +0.62(+2.15%)
Aug 29, 2014 28.74 28.88 28.88 28.88 451,993 +0.30(+1.05%)
Aug 28, 2014 28.57 28.75 28.22 28.58 536,800 -0.15(-0.52%)
Aug 27, 2014 28.51 28.87 28.51 28.73 544,504 +0.28(+0.99%)
Aug 26, 2014 28.21 28.48 27.94 28.45 711,379 +0.33(+1.17%)
Aug 25, 2014 28.48 28.48 27.95 28.12 517,120 -0.11(-0.40%)
Aug 22, 2014 28.59 28.59 27.93 28.24 740,017 -0.46(-1.60%)
Aug 21, 2014 28.24 28.84 28.12 28.70 744,770 +0.56(+2.00%)
Aug 20, 2014 28.73 28.80 27.98 28.13 578,203 -0.69(-2.38%)
Aug 19, 2014 29.02 29.59 28.77 28.82 666,552 -0.05(-0.16%)
Aug 18, 2014 29.01 29.47 28.74 28.86 994,770 +0.53(+1.86%)
Aug 15, 2014 28.46 28.79 28.19 28.34 814,595 -0.17(-0.59%)
Aug 14, 2014 28.11 28.85 28.07 28.51 753,910 +0.55(+1.98%)
Aug 13, 2014 27.87 28.08 26.80 27.95 1,441,233 +0.22(+0.78%)
Aug 12, 2014 28.18 28.30 27.46 27.74 1,284,992 -0.58(-2.06%)
Aug 11, 2014 28.73 28.74 28.06 28.32 1,031,806 -0.33(-1.15%)
Aug 08, 2014 28.94 28.94 28.38 28.65 824,580 -0.14(-0.49%)
Aug 07, 2014 28.98 29.15 28.51 28.79 1,896,684 -0.21(-0.71%)
Aug 06, 2014 28.36 29.29 28.24 29.00 1,015,886 +0.35(+1.21%)
Aug 05, 2014 29.27 29.48 28.44 28.65 1,370,982 -1.18(-3.97%)
Aug 04, 2014 28.71 30.82 28.68 29.83 2,404,288 +1.16(+4.03%)
Aug 01, 2014 28.03 28.79 27.79 28.68 1,283,862 +0.73(+2.62%)
Jul 31, 2014 27.92 29.17 26.56 27.94 3,038,946 -2.54(-8.32%)
Jul 30, 2014 30.44 30.75 30.11 30.48 974,924 +0.12(+0.40%)
Jul 29, 2014 30.31 30.73 29.99 30.36 1,011,961 +0.04(+0.12%)
Jul 28, 2014 30.30 30.54 29.50 30.32 1,339,038 +0.04(+0.12%)
Jul 25, 2014 29.93 30.92 29.81 30.28 1,774,589 +0.17(+0.56%)
Jul 24, 2014 27.36 30.22 27.34 30.11 3,691,997 +2.85(+10.44%)
Jul 23, 2014 26.59 27.71 26.35 27.27 882,564 +0.84(+3.16%)
Jul 22, 2014 27.30 27.31 26.22 26.43 1,267,776 -0.63(-2.33%)
Jul 21, 2014 27.47 27.47 26.60 27.06 1,072,173 -0.59(-2.14%)
Jul 18, 2014 27.09 27.84 27.09 27.65 828,614 +0.63(+2.33%)
Jul 17, 2014 27.17 27.43 27.00 27.02 1,053,160 -0.34(-1.24%)
Jul 16, 2014 27.86 27.90 27.07 27.36 919,669 -0.38(-1.35%)
Jul 15, 2014 27.92 28.10 27.56 27.74 1,110,656 -0.06(-0.20%)
Jul 14, 2014 27.68 27.83 27.45 27.79 777,202 +0.36(+1.30%)
Jul 11, 2014 27.16 27.59 26.96 27.44 1,270,955 +0.31(+1.14%)
Jul 10, 2014 26.63 27.24 26.33 27.13 1,260,636 -0.33(-1.20%)
Jul 09, 2014 27.21 27.55 26.65 27.46 1,596,577 +0.24(+0.90%)
Jul 08, 2014 28.30 28.36 26.85 27.21 3,906,214 -1.49(-5.20%)
Jul 07, 2014 30.56 30.68 28.49 28.71 2,416,265 -1.97(-6.43%)
Jul 03, 2014 30.20 30.68 30.68 30.68 600,884 +0.64(+2.13%)
Jul 02, 2014 31.34 31.42 29.96 30.04 1,655,274 -1.30(-4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.